KLSE:SRIDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	8,907,500
Mar 17, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	6,281,200
Mar 16, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	10,554,600
Mar 13, 2026	0.35	0.35	0.34	0.35	0.35	-	6,873,000
Mar 12, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	6,568,000
Mar 11, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	10,046,600
Mar 10, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	10,046,500
Mar 9, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	7,670,700
Mar 6, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	9,571,200
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	7,913,200
Mar 4, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	9,247,700
Mar 3, 2026	0.32	0.33	0.32	0.32	0.32	-	8,478,500
Mar 2, 2026	0.32	0.32	0.31	0.32	0.32	-	11,034,100
Feb 27, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	9,403,400
Feb 26, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	7,240,600
Feb 25, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	5,441,700
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	7,598,800
Feb 23, 2026	0.33	0.33	0.32	0.33	0.33	-	5,636,600
Feb 20, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	5,168,400
Feb 19, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	5,968,300
Feb 16, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	8,170,600
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	9,342,500
Feb 12, 2026	0.31	0.32	0.31	0.31	0.31	-	8,783,000
Feb 11, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	10,892,800
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	-	8,891,900
Feb 9, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	14,458,600
Feb 6, 2026	0.31	0.31	0.30	0.31	0.31	-	8,747,700
Feb 5, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	8,812,400
Feb 4, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	9,040,600
Feb 3, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	8,218,100
Jan 30, 2026	0.30	0.31	0.30	0.31	0.31	-	7,545,300
Jan 29, 2026	0.31	0.31	0.30	0.31	0.31	-	8,510,900
Jan 28, 2026	0.31	0.31	0.30	0.31	0.31	-	8,211,500
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	9,183,100
Jan 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	11,199,200
Jan 23, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	7,253,800
Jan 22, 2026	0.31	0.31	0.30	0.31	0.31	-	8,228,500
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	7,852,500
Jan 20, 2026	0.30	0.30	0.29	0.30	0.30	-	7,379,700
Jan 19, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	5,634,600
Jan 16, 2026	0.30	0.31	0.30	0.31	0.31	-	5,732,700
Jan 15, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	5,472,300
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	4,615,200
Jan 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	5,576,300
Jan 12, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	6,331,800
Jan 9, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	6,154,900
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	5,319,700
Jan 7, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	5,518,400
Jan 6, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	5,921,500
Jan 5, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	4,323,200